Indicators

Bakkt Hldgs Inc (NY: BKKT )

17.60 +1.02 (+6.15%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	1.450	1.520	1.435	1.460	1,187,006	+0.04(+2.82%)
Feb 27, 2023	1.410	1.475	1.405	1.420	806,198	+0.02(+1.43%)
Feb 24, 2023	1.460	1.478	1.380	1.400	1,250,283	-0.08(-5.41%)
Feb 23, 2023	1.580	1.590	1.437	1.480	1,650,515	-0.05(-3.27%)
Feb 22, 2023	1.520	1.590	1.505	1.530	1,198,998	+0.00(+0.00%)
Feb 21, 2023	1.630	1.680	1.520	1.530	1,524,092	-0.15(-8.93%)
Feb 17, 2023	1.680	1.730	1.610	1.680	1,664,878	+0.01(+0.60%)
Feb 16, 2023	1.690	1.895	1.640	1.670	3,948,518	-0.07(-4.02%)
Feb 15, 2023	1.600	1.755	1.580	1.740	2,695,725	+0.10(+6.10%)
Feb 14, 2023	1.470	1.660	1.450	1.640	2,475,961	+0.16(+10.81%)
Feb 13, 2023	1.490	1.510	1.450	1.480	961,516	-0.02(-1.33%)
Feb 10, 2023	1.580	1.590	1.470	1.500	1,206,608	-0.05(-3.23%)
Feb 09, 2023	1.790	1.820	1.540	1.550	2,803,346	-0.19(-10.92%)
Feb 08, 2023	1.820	1.880	1.740	1.740	1,369,851	-0.09(-4.92%)
Feb 07, 2023	1.700	1.840	1.680	1.830	2,246,132	+0.12(+7.02%)
Feb 06, 2023	1.660	1.770	1.640	1.710	1,702,932	+0.01(+0.59%)
Feb 03, 2023	1.700	1.820	1.680	1.700	3,049,541	-0.08(-4.49%)
Feb 02, 2023	1.700	2.120	1.648	1.780	16,995,948	+0.14(+8.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.